Mortgage Real Estate Ishares ETF (NY: REM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	23.49	23.71	23.29	23.38	1,716,910	-0.01(-0.04%)
Aug 30, 2022	24.11	24.11	23.37	23.39	1,363,396	-0.56(-2.32%)
Aug 29, 2022	23.92	24.09	23.80	23.94	558,908	-0.13(-0.53%)
Aug 26, 2022	24.48	24.56	24.05	24.07	480,264	-0.35(-1.45%)
Aug 25, 2022	24.19	24.48	24.19	24.42	333,940	+0.32(+1.33%)
Aug 24, 2022	24.03	24.18	23.99	24.10	308,602	+0.07(+0.31%)
Aug 23, 2022	23.86	24.10	23.86	24.03	354,556	+0.23(+0.97%)
Aug 22, 2022	24.28	24.28	23.77	23.80	686,169	-0.64(-2.63%)
Aug 19, 2022	24.55	24.63	24.34	24.44	307,925	-0.28(-1.13%)
Aug 18, 2022	24.80	24.93	24.69	24.72	290,933	-0.07(-0.27%)
Aug 17, 2022	24.98	24.98	24.57	24.79	494,119	-0.31(-1.25%)
Aug 16, 2022	24.98	25.16	24.93	25.10	461,898	+0.02(+0.10%)
Aug 15, 2022	25.06	25.07	24.84	25.07	485,839	-0.02(-0.10%)
Aug 12, 2022	24.89	25.11	24.83	25.10	386,863	+0.28(+1.13%)
Aug 11, 2022	25.07	25.07	24.79	24.82	522,187	-0.01(-0.03%)
Aug 10, 2022	24.84	24.97	24.79	24.83	597,936	+0.22(+0.90%)
Aug 09, 2022	24.74	24.74	24.37	24.60	425,127	-0.12(-0.47%)
Aug 08, 2022	24.50	24.90	24.50	24.72	1,273,114	+0.38(+1.55%)
Aug 05, 2022	24.25	24.44	24.18	24.34	389,062	-0.02(-0.07%)
Aug 04, 2022	24.55	24.55	24.21	24.36	546,922	-0.19(-0.77%)
Aug 03, 2022	24.60	24.65	24.49	24.55	634,399	+0.12(+0.51%)
Aug 02, 2022	25.02	25.02	24.39	24.42	1,321,355	-0.82(-3.26%)
Aug 01, 2022	25.17	25.39	24.82	25.25	2,235,665	+0.07(+0.26%)
Jul 29, 2022	25.17	25.52	25.15	25.18	1,555,842	+0.03(+0.13%)
Jul 28, 2022	24.42	25.16	24.41	25.15	1,775,833	+0.81(+3.31%)
Jul 27, 2022	23.86	24.39	23.77	24.34	930,318	+0.64(+2.71%)
Jul 26, 2022	23.54	23.78	23.52	23.70	1,243,357	-0.04(-0.17%)
Jul 25, 2022	23.67	23.77	23.48	23.74	520,379	+0.15(+0.63%)
Jul 22, 2022	23.77	23.88	23.43	23.59	432,711	-0.12(-0.52%)
Jul 21, 2022	23.39	23.72	23.20	23.72	748,949	+0.22(+0.95%)
Jul 20, 2022	23.26	23.54	23.19	23.49	725,057	+0.19(+0.81%)
Jul 19, 2022	22.72	23.37	22.72	23.30	1,181,765	+0.78(+3.47%)
Jul 18, 2022	22.66	22.67	22.16	22.52	1,151,781	-0.05(-0.22%)
Jul 15, 2022	22.38	22.66	21.89	22.57	954,168	+0.48(+2.16%)
Jul 14, 2022	22.28	22.28	21.91	22.10	593,979	-0.44(-1.94%)
Jul 13, 2022	22.05	22.58	22.01	22.53	1,803,136	+0.22(+1.00%)
Jul 12, 2022	22.39	22.71	22.15	22.31	754,683	-0.11(-0.48%)
Jul 11, 2022	22.56	22.71	22.39	22.42	1,099,243	-0.25(-1.09%)
Jul 08, 2022	22.70	22.77	22.42	22.66	1,219,625	+0.02(+0.07%)
Jul 07, 2022	22.43	22.84	22.43	22.65	1,200,380	+0.31(+1.40%)
Jul 06, 2022	22.75	22.97	22.19	22.33	2,099,955	-0.41(-1.81%)
Jul 05, 2022	22.39	22.76	21.97	22.75	2,920,298	+0.18(+0.80%)
Jul 01, 2022	22.00	22.64	21.96	22.56	1,550,733	+0.57(+2.58%)
Jun 30, 2022	21.73	22.21	21.62	22.00	1,928,949	+0.04(+0.19%)
Jun 29, 2022	22.30	22.30	21.86	21.96	1,516,867	-0.35(-1.55%)
Jun 28, 2022	22.59	22.84	22.24	22.30	1,631,900	-0.16(-0.70%)
Jun 27, 2022	22.61	22.86	22.37	22.46	1,464,737	-0.08(-0.36%)
Jun 24, 2022	21.99	22.68	21.98	22.54	2,104,992	+0.72(+3.32%)
Jun 23, 2022	21.46	21.84	21.40	21.82	3,577,509	+0.45(+2.12%)
Jun 22, 2022	20.98	21.50	20.94	21.36	5,100,091	+0.20(+0.93%)
Jun 21, 2022	20.87	21.41	20.87	21.17	2,449,101	+0.69(+3.37%)
Jun 17, 2022	19.79	20.54	19.66	20.48	1,764,236	+0.73(+3.71%)
Jun 16, 2022	20.57	20.57	19.67	19.74	1,303,228	-1.22(-5.81%)
Jun 15, 2022	21.26	21.29	20.46	20.96	1,087,908	-0.02(-0.12%)
Jun 14, 2022	21.59	21.63	20.82	20.98	706,288	-0.46(-2.15%)
Jun 13, 2022	23.25	23.25	21.34	21.45	1,421,010	-2.20(-9.32%)
Jun 10, 2022	23.96	24.00	23.48	23.65	703,850	-0.53(-2.18%)
Jun 09, 2022	24.30	24.56	24.16	24.18	495,261	-0.11(-0.47%)
Jun 08, 2022	24.69	24.69	24.19	24.29	466,669	-0.45(-1.82%)
Jun 07, 2022	24.38	24.76	24.38	24.74	481,067	+0.24(+0.99%)
Jun 06, 2022	24.73	24.85	24.49	24.50	449,552	-0.12(-0.49%)
Jun 03, 2022	24.81	24.84	24.54	24.62	360,292	-0.24(-0.97%)
Jun 02, 2022	24.74	24.86	24.53	24.86	323,495	+0.14(+0.59%)